盐湖股份(000792)股票行情 盐湖股份股票行情 000792股票行情_爱股网
盐湖股份(000792)股票行情
盐湖股份(000792)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-31 | 24.92 | 24.80 | -0.33 | -1.31% | 24.72 | 25.88 | 1202574 | 303330.56 | 2.27% |
| 2025-10-30 | 25.32 | 25.13 | 0.12 | 0.48% | 24.79 | 25.48 | 1262350 | 317155.97 | 2.39% |
| 2025-10-29 | 23.69 | 25.01 | 1.31 | 5.53% | 23.60 | 25.10 | 1308063 | 322465.56 | 2.47% |
| 2025-10-28 | 24.08 | 23.70 | -0.20 | -0.84% | 23.59 | 24.44 | 1040679 | 249698.61 | 1.97% |
| 2025-10-27 | 23.50 | 23.90 | 0.68 | 2.93% | 23.49 | 24.15 | 1011651 | 241306.62 | 1.91% |
| 2025-10-24 | 23.04 | 23.22 | 0.34 | 1.49% | 23.01 | 23.66 | 799761 | 186091.72 | 1.51% |
| 2025-10-23 | 21.87 | 22.88 | 1.04 | 4.76% | 21.70 | 22.93 | 936980 | 209976.75 | 1.77% |
| 2025-10-22 | 21.73 | 21.84 | -0.14 | -0.64% | 21.43 | 21.98 | 413690 | 89956.77 | 0.78% |
| 2025-10-21 | 21.79 | 21.98 | 0.28 | 1.29% | 21.58 | 22.07 | 498455 | 109450.62 | 0.94% |
| 2025-10-20 | 22.30 | 21.70 | -0.40 | -1.81% | 21.50 | 22.35 | 745375 | 162946.12 | 1.41% |
| 2025-10-17 | 22.50 | 22.10 | -0.24 | -1.07% | 22.05 | 22.87 | 860523 | 192281.77 | 1.63% |
| 2025-10-16 | 22.65 | 22.34 | -0.44 | -1.93% | 22.21 | 22.78 | 691475 | 155166.44 | 1.31% |
| 2025-10-15 | 22.75 | 22.78 | 0.27 | 1.20% | 22.15 | 22.92 | 1004342 | 226661.61 | 1.90% |
| 2025-10-14 | 23.70 | 22.51 | 0.42 | 1.90% | 22.33 | 24.10 | 1699821 | 394953.34 | 3.21% |
| 2025-10-13 | 21.31 | 22.09 | 0.10 | 0.45% | 21.31 | 22.15 | 962636 | 209646.55 | 1.82% |
| 2025-10-10 | 22.28 | 21.99 | -0.42 | -1.87% | 21.88 | 22.45 | 992086 | 218956.52 | 1.87% |
| 2025-10-09 | 21.45 | 22.41 | 1.56 | 7.48% | 21.10 | 22.47 | 1628693 | 357529.22 | 3.08% |
| 2025-09-30 | 20.30 | 20.85 | 0.64 | 3.17% | 20.12 | 20.92 | 886499 | 183718.33 | 1.68% |
| 2025-09-29 | 19.94 | 20.21 | 0.62 | 3.16% | 19.65 | 20.24 | 760163 | 152244.78 | 1.44% |
| 2025-09-26 | 19.46 | 19.59 | 0.00 | 0.00% | 19.42 | 19.78 | 365610 | 71875.16 | 0.69% |
| 2025-09-25 | 19.65 | 19.59 | -0.03 | -0.15% | 19.56 | 19.83 | 458176 | 90158.29 | 0.87% |
| 2025-09-24 | 19.30 | 19.62 | 0.34 | 1.76% | 19.25 | 19.64 | 395914 | 77182.66 | 0.75% |
| 2025-09-23 | 19.54 | 19.28 | -0.30 | -1.53% | 19.00 | 19.55 | 526963 | 101298.01 | 1.00% |
| 2025-09-22 | 19.84 | 19.58 | -0.25 | -1.26% | 19.45 | 20.05 | 467772 | 91588.66 | 0.88% |
| 2025-09-19 | 19.63 | 19.83 | 0.23 | 1.17% | 19.60 | 20.10 | 577906 | 114798.26 | 1.09% |
| 2025-09-18 | 20.01 | 19.60 | -0.50 | -2.49% | 19.38 | 20.04 | 749025 | 147783.39 | 1.42% |
| 2025-09-17 | 20.05 | 20.10 | -0.02 | -0.10% | 19.92 | 20.18 | 456536 | 91386.92 | 0.86% |
| 2025-09-16 | 20.58 | 20.12 | -0.32 | -1.57% | 19.95 | 20.66 | 537285 | 108382.92 | 1.02% |
| 2025-09-15 | 20.21 | 20.44 | 0.18 | 0.89% | 20.21 | 20.73 | 602969 | 123740.29 | 1.14% |
| 2025-09-12 | 20.15 | 20.26 | 0.10 | 0.50% | 19.96 | 20.45 | 614558 | 124193.83 | 1.16% |
| 2025-09-11 | 20.00 | 20.16 | 0.17 | 0.85% | 19.96 | 20.32 | 592469 | 119363.93 | 1.12% |
| 2025-09-10 | 20.26 | 19.99 | -0.72 | -3.48% | 19.77 | 20.35 | 1045623 | 209353.95 | 1.98% |
| 2025-09-09 | 20.61 | 20.71 | -0.08 | -0.38% | 20.50 | 20.93 | 749312 | 155405.70 | 1.42% |
| 2025-09-08 | 20.31 | 20.79 | 0.59 | 2.92% | 19.96 | 20.89 | 1258584 | 258856.67 | 2.38% |
| 2025-09-05 | 19.20 | 20.20 | 1.07 | 5.59% | 19.15 | 20.20 | 1042118 | 207077.19 | 1.97% |
| 2025-09-04 | 19.46 | 19.13 | -0.34 | -1.75% | 18.88 | 19.75 | 767720 | 147973.30 | 1.45% |
| 2025-09-03 | 19.85 | 19.47 | -0.26 | -1.32% | 19.38 | 20.08 | 643847 | 126509.17 | 1.22% |
| 2025-09-02 | 20.07 | 19.73 | -0.33 | -1.65% | 19.61 | 20.23 | 752912 | 149718.55 | 1.42% |
| 2025-09-01 | 20.24 | 20.06 | -0.22 | -1.08% | 19.81 | 20.30 | 822105 | 164929.20 | 1.55% |
| 2025-08-29 | 19.59 | 20.28 | 0.59 | 3.00% | 19.59 | 20.48 | 1105890 | 223196.47 | 2.09% |
| 2025-08-28 | 19.38 | 19.69 | 0.28 | 1.44% | 19.15 | 19.74 | 792941 | 154561.59 | 1.50% |
| 2025-08-27 | 19.81 | 19.41 | -0.39 | -1.97% | 19.39 | 19.98 | 817907 | 161382.09 | 1.55% |
| 2025-08-26 | 19.55 | 19.80 | 0.25 | 1.28% | 19.41 | 19.97 | 738484 | 146106.92 | 1.40% |
| 2025-08-25 | 19.50 | 19.55 | 0.22 | 1.14% | 19.33 | 19.67 | 761817 | 148581.91 | 1.44% |
| 2025-08-22 | 19.24 | 19.33 | 0.03 | 0.16% | 19.21 | 19.40 | 492061 | 95011.75 | 0.93% |
| 2025-08-21 | 19.20 | 19.30 | 0.13 | 0.68% | 19.15 | 19.42 | 656755 | 126837.85 | 1.24% |
| 2025-08-20 | 18.90 | 19.17 | 0.06 | 0.31% | 18.82 | 19.41 | 682349 | 130348.59 | 1.29% |
| 2025-08-19 | 19.19 | 19.11 | -0.17 | -0.88% | 19.06 | 19.34 | 489237 | 93746.71 | 0.92% |
| 2025-08-18 | 19.45 | 19.28 | 0.11 | 0.57% | 19.20 | 19.63 | 775177 | 149987.67 | 1.46% |
| 2025-08-15 | 18.96 | 19.17 | 0.18 | 0.95% | 18.91 | 19.19 | 623753 | 119117.27 | 1.18% |
| 2025-08-14 | 19.35 | 18.99 | -0.32 | -1.66% | 18.95 | 19.39 | 712464 | 136389.86 | 1.35% |
| 2025-08-13 | 19.37 | 19.31 | -0.12 | -0.62% | 19.25 | 19.49 | 721980 | 139712.66 | 1.36% |
| 2025-08-12 | 19.77 | 19.43 | -0.43 | -2.17% | 19.25 | 19.78 | 1061288 | 206127.81 | 2.01% |
| 2025-08-11 | 19.71 | 19.86 | 1.12 | 5.98% | 19.30 | 19.98 | 1975618 | 388852.03 | 3.73% |
| 2025-08-08 | 18.40 | 18.74 | 0.26 | 1.41% | 18.38 | 18.87 | 615046 | 114727.26 | 1.16% |
| 2025-08-07 | 18.33 | 18.48 | 0.26 | 1.43% | 18.12 | 18.50 | 592265 | 108735.60 | 1.12% |
| 2025-08-06 | 18.24 | 18.22 | -0.07 | -0.38% | 18.14 | 18.34 | 347223 | 63230.11 | 0.66% |
| 2025-08-05 | 18.18 | 18.29 | 0.16 | 0.88% | 18.17 | 18.43 | 451489 | 82720.05 | 0.85% |
| 2025-08-04 | 17.97 | 18.13 | 0.14 | 0.78% | 17.85 | 18.14 | 398735 | 71954.91 | 0.75% |
| 2025-08-01 | 18.14 | 17.99 | -0.04 | -0.22% | 17.81 | 18.20 | 508692 | 91455.70 | 0.96% |
| 2025-07-31 | 18.51 | 18.03 | -0.67 | -3.58% | 17.96 | 18.57 | 853058 | 155215.58 | 1.61% |
| 2025-07-30 | 18.88 | 18.70 | 0.09 | 0.48% | 18.54 | 19.14 | 680016 | 128121.91 | 1.29% |
| 2025-07-29 | 18.64 | 18.61 | -0.09 | -0.48% | 18.45 | 18.77 | 438042 | 81460.64 | 0.83% |
| 2025-07-28 | 18.62 | 18.70 | -0.10 | -0.53% | 18.43 | 18.89 | 698385 | 130188.27 | 1.32% |
| 2025-07-25 | 19.09 | 18.80 | -0.14 | -0.74% | 18.78 | 19.19 | 771902 | 146190.00 | 1.46% |
| 2025-07-24 | 18.30 | 18.94 | 0.65 | 3.55% | 18.14 | 19.11 | 1276209 | 239671.06 | 2.41% |
| 2025-07-23 | 18.60 | 18.29 | -0.17 | -0.92% | 18.26 | 18.80 | 877651 | 162429.89 | 1.66% |
| 2025-07-22 | 18.24 | 18.46 | 0.41 | 2.27% | 18.17 | 18.58 | 749193 | 137743.11 | 1.42% |
| 2025-07-21 | 18.14 | 18.05 | -0.06 | -0.33% | 18.01 | 18.20 | 553868 | 100132.74 | 1.05% |
| 2025-07-18 | 17.57 | 18.11 | 0.63 | 3.60% | 17.55 | 18.13 | 1206026 | 216564.20 | 2.28% |
| 2025-07-17 | 17.22 | 17.48 | 0.28 | 1.63% | 17.19 | 17.55 | 458100 | 79612.05 | 0.87% |
| 2025-07-16 | 17.43 | 17.20 | -0.20 | -1.15% | 17.11 | 17.48 | 411849 | 71036.34 | 0.78% |
| 2025-07-15 | 17.59 | 17.40 | -0.34 | -1.92% | 17.38 | 17.72 | 456100 | 79895.78 | 0.86% |
| 2025-07-14 | 17.74 | 17.74 | 0.24 | 1.37% | 17.70 | 18.05 | 544514 | 97185.35 | 1.03% |
| 2025-07-11 | 17.58 | 17.50 | 0.03 | 0.17% | 17.46 | 17.83 | 518786 | 91431.97 | 0.98% |
| 2025-07-10 | 17.42 | 17.47 | 0.04 | 0.23% | 17.35 | 17.56 | 276391 | 48197.02 | 0.52% |
| 2025-07-09 | 17.60 | 17.43 | -0.13 | -0.74% | 17.38 | 17.65 | 320749 | 56151.48 | 0.61% |
| 2025-07-08 | 17.12 | 17.56 | 0.44 | 2.57% | 17.12 | 17.60 | 476886 | 83152.38 | 0.90% |
| 2025-07-07 | 17.19 | 17.12 | -0.14 | -0.81% | 17.08 | 17.25 | 295265 | 50592.08 | 0.56% |
| 2025-07-04 | 17.61 | 17.26 | -0.43 | -2.43% | 17.20 | 17.64 | 463054 | 80525.29 | 0.88% |
深证大盘股票行情在线 K线走势图
盐湖股份(000792)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
